NYSE - Nasdaq Real Time Price • USD
VICI Properties Inc. (VICI)
As of 10:26 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 30.19 | 30.31 | 30.12 | 30.28 | 30.28 | 299,630 |
May 20, 2024 | 30.30 | 30.36 | 30.11 | 30.22 | 30.22 | 2,405,200 |
May 17, 2024 | 30.45 | 30.45 | 30.22 | 30.38 | 30.38 | 7,233,400 |
May 16, 2024 | 30.56 | 30.61 | 30.24 | 30.28 | 30.28 | 4,401,900 |
May 15, 2024 | 30.37 | 30.60 | 30.01 | 30.51 | 30.51 | 5,923,900 |
May 14, 2024 | 29.84 | 29.95 | 29.67 | 29.90 | 29.90 | 4,316,200 |
May 13, 2024 | 29.64 | 29.76 | 29.36 | 29.61 | 29.61 | 5,470,500 |
May 10, 2024 | 29.50 | 29.75 | 29.33 | 29.50 | 29.50 | 9,458,800 |
May 9, 2024 | 29.45 | 29.58 | 29.15 | 29.30 | 29.30 | 7,637,100 |
May 8, 2024 | 29.47 | 29.50 | 29.11 | 29.26 | 29.26 | 5,904,600 |
May 7, 2024 | 29.17 | 29.55 | 29.01 | 29.55 | 29.55 | 5,554,800 |
May 6, 2024 | 28.97 | 29.06 | 28.73 | 29.05 | 29.05 | 4,726,600 |
May 3, 2024 | 29.18 | 29.30 | 28.56 | 28.80 | 28.80 | 6,018,500 |
May 2, 2024 | 28.55 | 28.94 | 28.30 | 28.80 | 28.80 | 12,249,000 |
May 1, 2024 | 28.44 | 29.10 | 28.37 | 28.90 | 28.90 | 7,483,100 |
Apr 30, 2024 | 28.81 | 28.94 | 28.37 | 28.55 | 28.55 | 7,194,400 |
Apr 29, 2024 | 28.72 | 29.05 | 28.65 | 29.05 | 29.05 | 4,357,800 |
Apr 26, 2024 | 28.56 | 28.71 | 28.35 | 28.47 | 28.47 | 6,652,200 |
Apr 25, 2024 | 28.20 | 28.58 | 28.12 | 28.55 | 28.55 | 5,195,400 |
Apr 24, 2024 | 28.37 | 28.73 | 28.15 | 28.43 | 28.43 | 5,648,500 |
Apr 23, 2024 | 28.11 | 28.59 | 28.02 | 28.58 | 28.58 | 8,838,600 |
Apr 22, 2024 | 27.99 | 28.06 | 27.77 | 28.04 | 28.04 | 9,231,000 |
Apr 19, 2024 | 27.60 | 27.97 | 27.57 | 27.89 | 27.89 | 5,453,200 |
Apr 18, 2024 | 27.33 | 27.53 | 27.15 | 27.52 | 27.52 | 4,866,100 |
Apr 17, 2024 | 27.19 | 27.50 | 27.17 | 27.20 | 27.20 | 4,059,500 |
Apr 16, 2024 | 27.41 | 27.47 | 27.08 | 27.15 | 27.15 | 5,310,100 |
Apr 15, 2024 | 28.03 | 28.15 | 27.38 | 27.58 | 27.58 | 3,962,800 |
Apr 12, 2024 | 28.18 | 28.18 | 27.85 | 27.94 | 27.94 | 4,746,200 |
Apr 11, 2024 | 28.24 | 28.41 | 28.02 | 28.20 | 28.20 | 12,410,800 |
Apr 10, 2024 | 29.21 | 29.26 | 28.07 | 28.11 | 28.11 | 7,356,400 |
Apr 9, 2024 | 29.77 | 29.96 | 29.63 | 29.80 | 29.80 | 4,761,200 |
Apr 8, 2024 | 29.35 | 29.66 | 29.32 | 29.63 | 29.63 | 5,319,900 |
Apr 5, 2024 | 29.25 | 29.34 | 28.96 | 29.32 | 29.32 | 5,479,700 |
Apr 4, 2024 | 29.65 | 29.75 | 29.13 | 29.26 | 29.26 | 4,908,100 |
Apr 3, 2024 | 29.41 | 29.52 | 29.24 | 29.36 | 29.36 | 4,334,000 |
Apr 2, 2024 | 29.40 | 29.58 | 29.32 | 29.47 | 29.47 | 5,073,400 |
Apr 1, 2024 | 29.89 | 29.89 | 29.57 | 29.60 | 29.60 | 5,636,000 |
Mar 28, 2024 | 29.83 | 29.94 | 29.63 | 29.79 | 29.79 | 7,192,100 |
Mar 27, 2024 | 29.36 | 29.76 | 29.30 | 29.75 | 29.75 | 5,762,300 |
Mar 26, 2024 | 28.86 | 29.19 | 28.77 | 29.15 | 29.15 | 5,271,300 |
Mar 25, 2024 | 28.94 | 29.04 | 28.76 | 28.82 | 28.82 | 3,954,900 |
Mar 22, 2024 | 29.19 | 29.25 | 28.77 | 28.82 | 28.82 | 4,657,500 |
Mar 21, 2024 | 28.94 | 29.23 | 28.85 | 29.19 | 29.19 | 6,200,300 |
Mar 20, 2024 | 0.42 Dividend | |||||
Mar 20, 2024 | 28.41 | 28.90 | 28.26 | 28.82 | 28.82 | 4,609,300 |
Mar 19, 2024 | 29.09 | 29.09 | 28.76 | 28.97 | 28.56 | 5,208,800 |
Mar 18, 2024 | 28.86 | 29.12 | 28.73 | 28.94 | 28.53 | 3,987,900 |
Mar 15, 2024 | 28.63 | 28.99 | 28.60 | 28.93 | 28.52 | 10,607,300 |
Mar 14, 2024 | 29.19 | 29.20 | 28.66 | 28.82 | 28.41 | 9,440,400 |
Mar 13, 2024 | 29.63 | 29.80 | 29.24 | 29.31 | 28.89 | 8,660,400 |
Mar 12, 2024 | 29.60 | 29.73 | 29.38 | 29.55 | 29.13 | 6,704,100 |
Mar 11, 2024 | 29.05 | 29.74 | 29.04 | 29.65 | 29.23 | 7,676,700 |
Mar 8, 2024 | 29.19 | 29.40 | 29.06 | 29.12 | 28.70 | 6,314,500 |
Mar 7, 2024 | 29.00 | 29.29 | 28.80 | 29.02 | 28.60 | 4,954,800 |
Mar 6, 2024 | 29.11 | 29.14 | 28.78 | 28.94 | 28.53 | 4,697,800 |
Mar 5, 2024 | 29.61 | 29.65 | 28.83 | 28.92 | 28.51 | 6,130,500 |
Mar 4, 2024 | 29.45 | 29.83 | 29.20 | 29.72 | 29.29 | 8,525,100 |
Mar 1, 2024 | 29.81 | 29.83 | 29.11 | 29.58 | 29.16 | 12,386,700 |
Feb 29, 2024 | 29.82 | 30.06 | 29.67 | 29.93 | 29.50 | 8,643,300 |
Feb 28, 2024 | 29.25 | 29.78 | 29.25 | 29.56 | 29.14 | 5,676,500 |
Feb 27, 2024 | 29.76 | 29.89 | 29.34 | 29.39 | 28.97 | 4,676,900 |
Feb 26, 2024 | 29.95 | 30.05 | 29.47 | 29.55 | 29.13 | 7,203,200 |
Feb 23, 2024 | 29.85 | 30.41 | 29.75 | 30.05 | 29.62 | 5,775,400 |
Feb 22, 2024 | 29.71 | 29.91 | 29.63 | 29.70 | 29.27 | 5,645,200 |
Feb 21, 2024 | 29.59 | 29.74 | 29.35 | 29.66 | 29.24 | 6,079,700 |
Feb 20, 2024 | 29.45 | 29.66 | 29.29 | 29.56 | 29.14 | 6,885,700 |
Feb 16, 2024 | 29.20 | 29.57 | 29.01 | 29.53 | 29.11 | 8,177,800 |
Feb 15, 2024 | 29.43 | 29.69 | 29.31 | 29.49 | 29.07 | 5,934,300 |
Feb 14, 2024 | 29.29 | 29.38 | 29.13 | 29.20 | 28.78 | 5,426,500 |
Feb 13, 2024 | 29.20 | 29.29 | 28.92 | 29.23 | 28.81 | 6,521,900 |
Feb 12, 2024 | 29.83 | 29.99 | 29.64 | 29.71 | 29.28 | 4,119,300 |
Feb 9, 2024 | 29.66 | 29.73 | 29.33 | 29.72 | 29.29 | 4,955,200 |
Feb 8, 2024 | 29.62 | 29.93 | 29.58 | 29.67 | 29.24 | 4,405,900 |
Feb 7, 2024 | 29.92 | 30.01 | 29.60 | 29.70 | 29.27 | 6,513,400 |
Feb 6, 2024 | 29.55 | 30.01 | 29.38 | 29.83 | 29.40 | 5,909,800 |
Feb 5, 2024 | 30.15 | 30.15 | 29.61 | 29.63 | 29.21 | 6,976,900 |
Feb 2, 2024 | 30.77 | 30.77 | 30.24 | 30.55 | 30.11 | 6,077,000 |
Feb 1, 2024 | 30.11 | 31.07 | 30.00 | 31.05 | 30.61 | 10,472,000 |
Jan 31, 2024 | 30.39 | 30.63 | 29.93 | 30.12 | 29.69 | 7,096,700 |
Jan 30, 2024 | 30.25 | 30.45 | 29.94 | 30.24 | 29.81 | 4,990,100 |
Jan 29, 2024 | 30.38 | 30.44 | 30.10 | 30.43 | 29.99 | 6,263,300 |
Jan 26, 2024 | 30.65 | 30.75 | 30.33 | 30.40 | 29.96 | 3,955,800 |
Jan 25, 2024 | 30.65 | 30.72 | 30.28 | 30.52 | 30.08 | 3,876,200 |
Jan 24, 2024 | 31.14 | 31.24 | 30.27 | 30.34 | 29.91 | 5,133,800 |
Jan 23, 2024 | 30.87 | 30.97 | 30.58 | 30.84 | 30.40 | 4,882,900 |
Jan 22, 2024 | 30.60 | 30.97 | 30.58 | 30.73 | 30.29 | 5,587,200 |
Jan 19, 2024 | 30.34 | 30.66 | 29.88 | 30.56 | 30.12 | 10,323,800 |
Jan 18, 2024 | 30.56 | 30.74 | 30.13 | 30.26 | 29.83 | 6,323,100 |
Jan 17, 2024 | 30.75 | 31.17 | 30.38 | 30.58 | 30.14 | 4,672,700 |
Jan 16, 2024 | 30.90 | 31.26 | 30.82 | 31.10 | 30.65 | 5,196,900 |
Jan 12, 2024 | 31.45 | 31.53 | 31.08 | 31.10 | 30.65 | 3,665,300 |
Jan 11, 2024 | 31.39 | 31.50 | 31.01 | 31.16 | 30.71 | 4,059,300 |
Jan 10, 2024 | 31.65 | 31.65 | 31.36 | 31.51 | 31.06 | 11,231,500 |
Jan 9, 2024 | 31.79 | 31.87 | 31.58 | 31.65 | 31.20 | 5,759,600 |
Jan 8, 2024 | 31.61 | 32.10 | 31.54 | 32.09 | 31.63 | 5,006,300 |
Jan 5, 2024 | 31.69 | 31.92 | 31.47 | 31.68 | 31.23 | 4,387,900 |
Jan 4, 2024 | 32.53 | 32.59 | 31.78 | 31.92 | 31.46 | 9,334,200 |
Jan 3, 2024 | 32.58 | 32.62 | 32.19 | 32.44 | 31.98 | 7,309,800 |
Jan 2, 2024 | 31.79 | 32.68 | 31.71 | 32.66 | 32.19 | 5,872,400 |
Dec 29, 2023 | 32.06 | 32.13 | 31.87 | 31.88 | 31.42 | 5,825,300 |
Dec 28, 2023 | 31.84 | 32.19 | 31.78 | 32.18 | 31.72 | 3,932,500 |
Dec 27, 2023 | 31.61 | 31.83 | 31.50 | 31.82 | 31.36 | 3,263,000 |
Dec 26, 2023 | 31.34 | 31.74 | 31.31 | 31.66 | 31.21 | 2,353,000 |
Dec 22, 2023 | 31.49 | 31.67 | 31.17 | 31.34 | 30.89 | 5,018,400 |
Dec 21, 2023 | 31.35 | 31.55 | 31.13 | 31.42 | 30.97 | 6,926,400 |
Dec 20, 2023 | 0.42 Dividend | |||||
Dec 20, 2023 | 31.36 | 31.69 | 31.09 | 31.12 | 30.67 | 7,103,400 |
Dec 19, 2023 | 31.36 | 32.04 | 31.35 | 31.80 | 30.94 | 7,017,500 |
Dec 18, 2023 | 31.47 | 31.61 | 31.19 | 31.23 | 30.38 | 6,166,400 |
Dec 15, 2023 | 31.78 | 31.93 | 31.17 | 31.34 | 30.49 | 18,228,900 |
Dec 14, 2023 | 32.06 | 32.11 | 31.44 | 31.93 | 31.06 | 11,974,100 |
Dec 13, 2023 | 30.78 | 31.63 | 30.65 | 31.53 | 30.67 | 8,340,500 |
Dec 12, 2023 | 30.79 | 31.05 | 30.55 | 30.73 | 29.89 | 4,581,300 |
Dec 11, 2023 | 30.46 | 30.90 | 30.38 | 30.79 | 29.95 | 5,441,900 |
Dec 8, 2023 | 30.43 | 30.68 | 30.25 | 30.51 | 29.68 | 7,503,800 |
Dec 7, 2023 | 30.25 | 30.53 | 30.03 | 30.43 | 29.60 | 6,833,400 |
Dec 6, 2023 | 30.40 | 30.76 | 30.18 | 30.24 | 29.42 | 6,736,700 |
Dec 5, 2023 | 30.46 | 30.50 | 30.24 | 30.26 | 29.44 | 7,203,600 |
Dec 4, 2023 | 30.35 | 30.58 | 30.21 | 30.55 | 29.72 | 6,126,800 |
Dec 1, 2023 | 29.81 | 30.52 | 29.80 | 30.50 | 29.67 | 6,464,800 |
Nov 30, 2023 | 29.65 | 29.94 | 29.59 | 29.89 | 29.08 | 11,846,600 |
Nov 29, 2023 | 29.44 | 29.74 | 29.33 | 29.62 | 28.81 | 8,713,200 |
Nov 28, 2023 | 28.66 | 29.27 | 28.66 | 29.22 | 28.43 | 5,243,600 |
Nov 27, 2023 | 28.65 | 28.89 | 28.51 | 28.76 | 27.98 | 5,904,100 |
Nov 24, 2023 | 28.65 | 28.67 | 28.45 | 28.66 | 27.88 | 1,617,200 |
Nov 22, 2023 | 28.42 | 28.63 | 28.26 | 28.61 | 27.83 | 6,709,200 |
Nov 21, 2023 | 28.49 | 28.51 | 28.03 | 28.20 | 27.43 | 5,695,900 |
Nov 20, 2023 | 28.55 | 28.76 | 28.34 | 28.60 | 27.82 | 7,252,000 |
Nov 17, 2023 | 28.94 | 28.96 | 28.46 | 28.58 | 27.80 | 7,728,600 |
Nov 16, 2023 | 28.93 | 29.08 | 28.67 | 28.70 | 27.92 | 5,609,100 |
Nov 15, 2023 | 29.14 | 29.41 | 28.89 | 28.90 | 28.11 | 6,788,300 |
Nov 14, 2023 | 28.72 | 29.56 | 28.62 | 29.15 | 28.36 | 10,969,400 |
Nov 13, 2023 | 28.29 | 28.33 | 27.93 | 28.09 | 27.33 | 6,918,900 |
Nov 10, 2023 | 28.33 | 28.51 | 28.09 | 28.46 | 27.69 | 9,573,700 |
Nov 9, 2023 | 28.74 | 28.74 | 28.05 | 28.11 | 27.35 | 6,333,300 |
Nov 8, 2023 | 28.78 | 28.89 | 28.53 | 28.60 | 27.82 | 4,531,200 |
Nov 7, 2023 | 29.03 | 29.08 | 28.65 | 28.75 | 27.97 | 4,296,600 |
Nov 6, 2023 | 29.13 | 29.21 | 28.78 | 29.00 | 28.21 | 4,889,900 |
Nov 3, 2023 | 29.00 | 29.44 | 28.98 | 29.17 | 28.38 | 7,338,300 |
Nov 2, 2023 | 28.20 | 28.69 | 27.98 | 28.59 | 27.81 | 6,130,800 |
Nov 1, 2023 | 27.95 | 28.08 | 27.63 | 27.87 | 27.11 | 6,074,300 |
Oct 31, 2023 | 27.43 | 27.93 | 27.35 | 27.90 | 27.14 | 6,834,900 |
Oct 30, 2023 | 27.41 | 27.65 | 26.63 | 27.18 | 26.44 | 8,433,900 |
Oct 27, 2023 | 27.66 | 27.72 | 27.20 | 27.34 | 26.60 | 4,904,300 |
Oct 26, 2023 | 27.70 | 27.95 | 27.41 | 27.55 | 26.80 | 7,094,100 |
Oct 25, 2023 | 27.75 | 27.90 | 27.51 | 27.56 | 26.81 | 4,693,000 |
Oct 24, 2023 | 27.40 | 28.01 | 27.38 | 27.95 | 27.19 | 5,687,600 |
Oct 23, 2023 | 27.38 | 27.80 | 27.27 | 27.28 | 26.54 | 8,950,200 |
Oct 20, 2023 | 28.10 | 28.16 | 27.44 | 27.51 | 26.76 | 9,039,900 |
Oct 19, 2023 | 28.61 | 28.83 | 28.06 | 28.08 | 27.32 | 8,399,200 |
Oct 18, 2023 | 29.16 | 29.27 | 28.70 | 28.74 | 27.96 | 5,173,800 |
Oct 17, 2023 | 29.15 | 29.61 | 29.14 | 29.27 | 28.47 | 7,010,500 |
Oct 16, 2023 | 29.16 | 29.39 | 28.91 | 29.32 | 28.52 | 4,507,900 |
Oct 13, 2023 | 28.99 | 29.12 | 28.77 | 28.94 | 28.15 | 3,736,800 |
Oct 12, 2023 | 29.31 | 29.32 | 28.75 | 28.88 | 28.09 | 4,111,500 |
Oct 11, 2023 | 29.39 | 29.58 | 29.10 | 29.36 | 28.56 | 7,321,600 |
Oct 10, 2023 | 29.14 | 29.41 | 28.97 | 29.23 | 28.44 | 4,370,000 |
Oct 9, 2023 | 28.45 | 29.21 | 28.43 | 29.19 | 28.40 | 4,093,400 |
Oct 6, 2023 | 28.12 | 28.78 | 27.75 | 28.61 | 27.83 | 5,914,600 |
Oct 5, 2023 | 28.36 | 28.54 | 28.17 | 28.31 | 27.54 | 9,849,900 |
Oct 4, 2023 | 28.06 | 28.37 | 27.70 | 28.35 | 27.58 | 6,985,000 |
Oct 3, 2023 | 28.42 | 28.54 | 27.93 | 28.04 | 27.28 | 5,800,900 |
Oct 2, 2023 | 28.97 | 29.21 | 28.55 | 28.65 | 27.87 | 6,195,500 |
Sep 29, 2023 | 29.65 | 29.73 | 28.97 | 29.10 | 28.31 | 9,368,000 |
Sep 28, 2023 | 28.95 | 29.49 | 28.95 | 29.47 | 28.67 | 6,920,400 |
Sep 27, 2023 | 29.27 | 29.46 | 28.84 | 28.88 | 28.09 | 5,099,500 |
Sep 26, 2023 | 29.53 | 29.60 | 29.09 | 29.19 | 28.40 | 5,243,400 |
Sep 25, 2023 | 29.58 | 29.84 | 29.50 | 29.75 | 28.94 | 4,395,400 |
Sep 22, 2023 | 30.13 | 30.24 | 29.71 | 29.73 | 28.92 | 4,011,600 |
Sep 21, 2023 | 30.58 | 30.63 | 30.09 | 30.10 | 29.28 | 4,216,200 |
Sep 20, 2023 | 0.42 Dividend | |||||
Sep 20, 2023 | 30.70 | 31.01 | 30.63 | 30.66 | 29.83 | 3,415,200 |
Sep 19, 2023 | 30.80 | 31.09 | 30.80 | 30.99 | 29.74 | 5,932,000 |
Sep 18, 2023 | 31.41 | 31.45 | 30.78 | 30.85 | 29.61 | 5,029,900 |
Sep 15, 2023 | 31.39 | 31.48 | 31.21 | 31.38 | 30.12 | 8,022,900 |
Sep 14, 2023 | 31.54 | 31.60 | 31.42 | 31.51 | 30.24 | 3,562,900 |
Sep 13, 2023 | 31.47 | 31.51 | 31.17 | 31.28 | 30.02 | 3,884,000 |
Sep 12, 2023 | 31.25 | 31.57 | 31.24 | 31.41 | 30.15 | 3,284,300 |
Sep 11, 2023 | 31.20 | 31.43 | 31.11 | 31.32 | 30.06 | 3,820,200 |
Sep 8, 2023 | 31.35 | 31.58 | 31.14 | 31.19 | 29.94 | 4,218,700 |
Sep 7, 2023 | 31.12 | 31.54 | 30.97 | 31.22 | 29.96 | 4,601,300 |
Sep 6, 2023 | 30.78 | 31.03 | 30.73 | 31.01 | 29.76 | 4,158,000 |
Sep 5, 2023 | 31.05 | 31.23 | 30.78 | 30.82 | 29.58 | 4,928,200 |
Sep 1, 2023 | 31.01 | 31.08 | 30.89 | 30.99 | 29.74 | 3,024,600 |
Aug 31, 2023 | 30.95 | 31.00 | 30.75 | 30.84 | 29.60 | 6,144,600 |
Aug 30, 2023 | 30.94 | 31.11 | 30.76 | 30.98 | 29.73 | 4,113,200 |
Aug 29, 2023 | 30.82 | 30.90 | 30.61 | 30.88 | 29.64 | 3,771,400 |
Aug 28, 2023 | 30.62 | 30.94 | 30.58 | 30.74 | 29.50 | 2,680,100 |
Aug 25, 2023 | 30.50 | 30.80 | 30.35 | 30.52 | 29.29 | 4,428,100 |
Aug 24, 2023 | 30.68 | 30.88 | 30.33 | 30.34 | 29.12 | 3,722,500 |
Aug 23, 2023 | 30.25 | 30.67 | 30.15 | 30.61 | 29.38 | 4,539,700 |
Aug 22, 2023 | 29.96 | 30.24 | 29.85 | 30.15 | 28.94 | 4,645,800 |
Aug 21, 2023 | 30.09 | 30.17 | 29.63 | 29.86 | 28.66 | 3,226,400 |
Aug 18, 2023 | 29.49 | 30.12 | 29.46 | 30.08 | 28.87 | 4,144,200 |
Aug 17, 2023 | 29.85 | 30.07 | 29.67 | 29.67 | 28.48 | 3,538,100 |
Aug 16, 2023 | 30.00 | 30.11 | 29.80 | 29.81 | 28.61 | 3,038,700 |
Aug 15, 2023 | 30.45 | 30.50 | 30.02 | 30.04 | 28.83 | 3,868,600 |
Aug 14, 2023 | 30.74 | 30.87 | 30.60 | 30.64 | 29.41 | 3,468,700 |
Aug 11, 2023 | 30.84 | 31.01 | 30.71 | 30.89 | 29.65 | 2,766,000 |
Aug 10, 2023 | 31.48 | 31.67 | 30.90 | 30.96 | 29.71 | 3,550,500 |
Aug 9, 2023 | 31.05 | 31.51 | 31.02 | 31.37 | 30.11 | 3,095,400 |
Aug 8, 2023 | 31.10 | 31.41 | 31.03 | 31.14 | 29.89 | 2,968,500 |
Aug 7, 2023 | 31.14 | 31.35 | 31.08 | 31.28 | 30.02 | 3,498,700 |
Aug 4, 2023 | 30.96 | 31.54 | 30.92 | 31.06 | 29.81 | 3,666,900 |
Aug 3, 2023 | 31.16 | 31.21 | 30.68 | 31.08 | 29.83 | 5,277,900 |
Aug 2, 2023 | 31.49 | 31.56 | 31.26 | 31.33 | 30.07 | 5,045,200 |
Aug 1, 2023 | 31.45 | 31.70 | 31.27 | 31.64 | 30.37 | 3,570,300 |
Jul 31, 2023 | 31.90 | 32.05 | 31.39 | 31.48 | 30.21 | 7,956,300 |
Jul 28, 2023 | 32.14 | 32.36 | 31.49 | 31.79 | 30.51 | 6,732,400 |
Jul 27, 2023 | 33.15 | 33.40 | 31.90 | 31.93 | 30.65 | 7,399,400 |
Jul 26, 2023 | 32.77 | 33.09 | 32.65 | 32.75 | 31.43 | 6,011,400 |
Jul 25, 2023 | 33.00 | 33.01 | 32.72 | 32.84 | 31.52 | 4,918,600 |
Jul 24, 2023 | 32.88 | 33.09 | 32.66 | 32.88 | 31.56 | 5,888,400 |
Jul 21, 2023 | 32.89 | 32.90 | 32.56 | 32.79 | 31.47 | 4,616,800 |
Jul 20, 2023 | 32.29 | 32.74 | 31.92 | 32.71 | 31.39 | 6,134,100 |
Jul 19, 2023 | 31.75 | 32.21 | 31.71 | 32.15 | 30.86 | 4,504,600 |
Jul 18, 2023 | 31.59 | 31.66 | 31.24 | 31.55 | 30.28 | 4,501,000 |
Jul 17, 2023 | 31.38 | 31.76 | 31.38 | 31.55 | 30.28 | 5,074,700 |
Jul 14, 2023 | 31.31 | 31.58 | 31.06 | 31.51 | 30.24 | 4,896,000 |
Jul 13, 2023 | 31.92 | 32.06 | 31.31 | 31.37 | 30.11 | 7,813,000 |
Jul 12, 2023 | 32.12 | 32.34 | 31.88 | 31.91 | 30.63 | 6,160,200 |
Jul 11, 2023 | 31.61 | 31.84 | 31.45 | 31.79 | 30.51 | 3,380,500 |
Jul 10, 2023 | 31.01 | 31.53 | 30.89 | 31.53 | 30.26 | 4,698,200 |
Jul 7, 2023 | 30.81 | 31.34 | 30.78 | 31.13 | 29.88 | 6,264,500 |
Jul 6, 2023 | 30.94 | 31.06 | 30.44 | 30.94 | 29.70 | 5,415,500 |
Jul 5, 2023 | 31.46 | 31.56 | 31.05 | 31.33 | 30.07 | 5,436,100 |
Jul 3, 2023 | 31.28 | 32.15 | 31.26 | 31.83 | 30.55 | 3,007,100 |
Jun 30, 2023 | 31.61 | 31.62 | 30.93 | 31.43 | 30.17 | 8,199,400 |
Jun 29, 2023 | 30.89 | 31.42 | 30.88 | 31.38 | 30.12 | 5,451,400 |
Jun 28, 2023 | 31.09 | 31.11 | 30.75 | 31.00 | 29.75 | 7,672,400 |
Jun 27, 2023 | 31.52 | 31.52 | 30.99 | 31.09 | 29.84 | 5,987,900 |
Jun 26, 2023 | 30.65 | 31.55 | 30.62 | 31.40 | 30.14 | 5,636,100 |
Jun 23, 2023 | 30.95 | 31.00 | 30.50 | 30.63 | 29.40 | 11,352,200 |
Jun 22, 2023 | 31.23 | 31.25 | 30.72 | 31.12 | 29.87 | 4,616,900 |
Jun 21, 2023 | 0.39 Dividend | |||||
Jun 21, 2023 | 31.53 | 31.60 | 31.12 | 31.14 | 29.89 | 5,420,100 |
Jun 20, 2023 | 32.34 | 32.41 | 31.74 | 31.91 | 30.25 | 5,047,700 |
Jun 16, 2023 | 32.79 | 32.90 | 32.26 | 32.34 | 30.66 | 7,540,900 |
Jun 15, 2023 | 32.36 | 32.55 | 32.20 | 32.54 | 30.85 | 3,774,400 |
Jun 14, 2023 | 32.45 | 32.73 | 32.18 | 32.38 | 30.70 | 4,080,200 |
Jun 13, 2023 | 32.03 | 32.40 | 32.03 | 32.24 | 30.57 | 4,661,600 |
Jun 12, 2023 | 32.33 | 32.36 | 31.75 | 32.10 | 30.43 | 3,379,900 |
Jun 9, 2023 | 32.38 | 32.49 | 32.23 | 32.30 | 30.62 | 2,428,400 |
Jun 8, 2023 | 32.36 | 32.47 | 32.15 | 32.35 | 30.67 | 4,491,600 |
Jun 7, 2023 | 32.10 | 32.62 | 31.94 | 32.50 | 30.81 | 4,595,600 |
Jun 6, 2023 | 31.99 | 32.19 | 31.81 | 31.95 | 30.29 | 2,836,700 |
Jun 5, 2023 | 31.57 | 32.10 | 31.57 | 31.81 | 30.16 | 2,839,100 |
Jun 2, 2023 | 31.24 | 31.76 | 31.24 | 31.61 | 29.97 | 3,906,900 |
Jun 1, 2023 | 31.02 | 31.15 | 30.69 | 30.94 | 29.33 | 3,406,500 |
May 31, 2023 | 30.60 | 31.04 | 30.39 | 30.93 | 29.32 | 9,560,500 |
May 30, 2023 | 30.61 | 30.82 | 30.40 | 30.52 | 28.93 | 4,012,700 |
May 26, 2023 | 30.37 | 30.65 | 30.31 | 30.53 | 28.94 | 2,870,700 |
May 25, 2023 | 30.66 | 30.69 | 30.27 | 30.28 | 28.71 | 6,214,400 |
May 24, 2023 | 30.95 | 30.98 | 30.56 | 30.61 | 29.02 | 4,075,400 |
May 23, 2023 | 31.52 | 31.63 | 31.03 | 31.09 | 29.47 | 3,710,900 |
May 22, 2023 | 31.81 | 31.96 | 31.57 | 31.61 | 29.97 | 6,781,400 |
Related Tickers
WPC W. P. Carey Inc.
60.46
+0.58%
EPRT Essential Properties Realty Trust, Inc.
27.52
+0.27%
GOOD Gladstone Commercial Corporation
14.44
-0.07%
GNL Global Net Lease, Inc.
7.82
+0.19%
BNL Broadstone Net Lease, Inc.
15.64
-0.06%
AHH Armada Hoffler Properties, Inc.
11.42
+0.04%
CTO CTO Realty Growth, Inc.
17.67
-0.03%
OLP One Liberty Properties, Inc.
23.87
-0.31%
SAFE Safehold Inc.
20.27
-0.81%
MDV Modiv Industrial, Inc.
15.57
+0.13%